LQR Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.01127211 | $0.01127211 | $0.01058474 | $0.01058474 | $993.31 |
| 2022-12-20 | $0.01103662 | $0.01150164 | $0.01100164 | $0.01127834 | $364.81 |
| 2022-12-19 | $0.01166565 | $0.01171323 | $0.0109507 | $0.01102524 | $694.11 |
| 2022-12-18 | $0.01168939 | $0.01190856 | $0.01136331 | $0.01167221 | $598.21 |
| 2022-12-17 | $0.01147344 | $0.01175758 | $0.01099981 | $0.01169753 | $1,074.83 |
| 2022-12-16 | $0.01357315 | $0.01372777 | $0.01130008 | $0.01148265 | $5,176.02 |
| 2022-12-15 | $0.01427508 | $0.01433737 | $0.01350402 | $0.01354432 | $1,746.25 |
| 2022-12-14 | $0.01523076 | $0.01541743 | $0.01429486 | $0.01429486 | $2,583.11 |
| 2022-12-13 | $0.01461357 | $0.01581412 | $0.01377859 | $0.0152137 | $7,216.27 |
| 2022-12-12 | $0.01524035 | $0.01530012 | $0.01446513 | $0.014614 | $1,317.50 |
| 2022-12-11 | $0.01597319 | $0.01597387 | $0.01519334 | $0.01523967 | $660.42 |
| 2022-12-10 | $0.01641519 | $0.01738956 | $0.01569529 | $0.01596631 | $7,705.00 |
| 2022-12-09 | $0.01694386 | $0.0169835 | $0.01638364 | $0.01641443 | $284.37 |
| 2022-12-08 | $0.01675048 | $0.0171982 | $0.01632976 | $0.01694071 | $2,199.92 |
| 2022-12-07 | $0.01715845 | $0.01738071 | $0.01620284 | $0.01675824 | $1,837.66 |
| 2022-12-06 | $0.01615561 | $0.01729615 | $0.01615528 | $0.01716206 | $1,632.90 |
| 2022-12-05 | $0.01594781 | $0.01641619 | $0.0159277 | $0.01614813 | $1,203.93 |
| 2022-12-04 | $0.01569666 | $0.01617669 | $0.01569368 | $0.01596711 | $1,155.46 |
| 2022-12-03 | $0.01603229 | $0.01618452 | $0.01545314 | $0.01570351 | $3,045.83 |
| 2022-12-02 | $0.01540376 | $0.01602616 | $0.01494152 | $0.01602616 | $2,082.54 |
| 2022-12-01 | $0.01563896 | $0.01580815 | $0.01535294 | $0.01539465 | $2,267.62 |
| 2022-11-30 | $0.01657413 | $0.01678494 | $0.01556828 | $0.0156698 | $3,100.16 |
| 2022-11-29 | $0.016159 | $0.01661086 | $0.01612833 | $0.01657367 | $306,843.44 |
| 2022-11-28 | $0.01638562 | $0.01642036 | $0.01591449 | $0.01615914 | $300,791.55 |
| 2022-11-27 | $0.01724335 | $0.01743122 | $0.01627102 | $0.01637997 | $309,027.04 |
| 2022-11-26 | $0.0173267 | $0.01759899 | $0.01721279 | $0.01724752 | $317,359.99 |
| 2022-11-25 | $0.01751848 | $0.01752282 | $0.0171635 | $0.01732481 | $318,790.80 |
| 2022-11-24 | $0.01738909 | $0.01757127 | $0.01729331 | $0.01752239 | $322,175.92 |
| 2022-11-23 | $0.01762833 | $0.01790821 | $0.01725727 | $0.01737274 | $322,951.71 |
| 2022-11-22 | $0.01976606 | $0.01994937 | $0.01760127 | $0.01760127 | $322,101.90 |